Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bear -3X Direxion (NY: DRV )

23.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 317.60 317.60 303.84 310.48 2,445 -6.39(-2.02%)
Jan 30, 2017 312.69 318.88 312.69 316.87 1,629 +5.65(+1.82%)
Jan 27, 2017 300.64 314.03 300.64 311.21 1,947 +8.95(+2.96%)
Jan 26, 2017 301.13 303.10 295.97 302.26 592 +1.62(+0.54%)
Jan 25, 2017 295.97 303.10 292.53 300.64 1,786 +5.90(+2.00%)
Jan 24, 2017 295.23 298.12 290.95 294.74 2,297 -0.25(-0.08%)
Jan 23, 2017 302.12 302.61 293.51 294.99 1,452 -7.13(-2.36%)
Jan 20, 2017 309.00 309.49 301.87 302.12 1,365 -6.88(-2.23%)
Jan 19, 2017 302.36 310.97 302.36 309.00 2,203 +9.34(+3.12%)
Jan 18, 2017 303.10 303.10 296.95 299.66 1,652 -1.48(-0.49%)
Jan 17, 2017 306.54 306.54 300.89 301.13 2,396 -6.64(-2.16%)
Jan 13, 2017 307.77 307.77 307.77 0 +0.49(+0.16%)
Jan 12, 2017 311.46 319.82 307.03 307.28 3,243 -4.76(-1.53%)
Jan 11, 2017 306.30 312.69 305.07 312.04 2,864 +5.50(+1.79%)
Jan 10, 2017 299.66 306.54 299.66 306.54 2,206 +7.37(+2.46%)
Jan 09, 2017 289.83 299.41 289.39 299.17 3,677 +7.87(+2.70%)
Jan 06, 2017 294.50 295.73 287.37 291.30 8,654 +1.23(+0.42%)
Jan 05, 2017 296.95 304.82 290.07 290.07 5,341 -3.69(-1.26%)
Jan 04, 2017 305.81 306.30 292.04 293.76 19,411 -14.26(-4.63%)
Jan 03, 2017 308.51 314.16 305.81 308.02 2,283 -2.46(-0.79%)
Dec 30, 2016 310.48 310.48 310.48 0 -12.54(-3.88%)
Dec 29, 2016 333.34 335.30 320.87 323.01 2,943 -12.54(-3.74%)
Dec 28, 2016 329.16 338.07 328.18 335.55 5,284 +5.90(+1.79%)
Dec 27, 2016 331.12 332.11 325.47 329.65 1,870 -1.23(-0.37%)
Dec 23, 2016 330.88 330.88 330.88 0 -1.97(-0.59%)
Dec 22, 2016 332.60 341.23 330.14 332.85 2,974 +1.23(+0.37%)
Dec 21, 2016 318.59 332.11 311.46 331.62 5,307 +13.27(+4.17%)
Dec 20, 2016 321.78 323.50 313.67 318.34 3,816 -1.97(-0.61%)
Dec 19, 2016 328.91 328.91 315.88 320.31 8,417 -10.32(-3.12%)
Dec 16, 2016 345.14 345.14 323.75 330.63 6,881 -15.73(-4.54%)
Dec 15, 2016 342.43 349.44 333.58 346.37 6,763 +5.41(+1.59%)
Dec 14, 2016 319.32 341.91 318.34 340.96 9,271 +21.63(+6.77%)
Dec 13, 2016 316.87 325.96 314.90 319.32 4,070 +0.25(+0.08%)
Dec 12, 2016 328.91 329.65 318.59 319.08 3,157 -6.64(-2.04%)
Dec 09, 2016 324.73 327.48 316.38 325.72 3,613 +0.98(+0.30%)
Dec 08, 2016 335.55 339.48 322.03 324.73 5,074 -6.39(-1.93%)
Dec 07, 2016 351.77 351.77 330.02 331.12 8,127 -21.63(-6.13%)
Dec 06, 2016 356.44 360.08 348.33 352.76 3,703 -6.15(-1.71%)
Dec 05, 2016 366.52 371.19 358.17 358.90 2,989 -8.60(-2.34%)
Dec 02, 2016 377.34 377.34 356.33 367.51 6,664 -12.29(-3.24%)
Dec 01, 2016 370.70 384.96 365.79 379.80 5,613 +17.21(+4.75%)
Nov 30, 2016 362.84 368.22 354.97 362.59 4,204 +11.31(+3.22%)
Nov 29, 2016 361.61 361.61 346.37 351.28 3,341 -9.59(-2.66%)
Nov 28, 2016 364.80 366.03 354.23 360.87 3,228 -6.15(-1.67%)
Nov 25, 2016 372.92 372.92 360.87 367.01 1,928 -5.16(-1.39%)
Nov 23, 2016 372.18 372.18 372.18 0 +4.18(+1.14%)
Nov 22, 2016 385.45 385.70 367.51 368.00 2,950 -20.89(-5.37%)
Nov 21, 2016 384.47 390.12 372.92 388.89 3,556 +3.19(+0.83%)
Nov 18, 2016 388.16 391.84 383.24 385.70 2,021 -2.95(-0.76%)
Nov 17, 2016 379.31 389.88 370.21 388.65 2,536 +12.05(+3.20%)
Nov 16, 2016 377.09 383.98 371.19 376.60 3,748 +2.21(+0.59%)
Nov 15, 2016 361.85 381.27 352.46 374.39 8,363 +9.83(+2.70%)
Nov 14, 2016 397.25 399.95 361.61 364.56 8,787 -27.78(-7.08%)
Nov 11, 2016 400.69 400.94 378.57 392.33 7,785 -8.36(-2.09%)
Nov 10, 2016 382.01 415.44 382.01 400.69 10,797 +19.67(+5.16%)
Nov 09, 2016 392.83 401.18 373.90 381.03 9,468 +16.72(+4.59%)
Nov 08, 2016 370.70 377.46 360.87 364.31 4,931 -6.39(-1.72%)
Nov 07, 2016 379.80 380.54 369.94 370.70 4,751 -19.27(-4.94%)
Nov 04, 2016 398.97 402.90 386.93 389.97 8,102 -9.74(-2.44%)
Nov 03, 2016 392.58 400.69 388.16 399.71 7,606 +8.60(+2.20%)
Nov 02, 2016 377.09 391.60 373.41 391.11 5,782 +16.25(+4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.